Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 20.13 | 0.04 | 0.20 | 20.11 | 20.15 | 20.06 | 121240 |
| 1732228800 | 20.09 | 0.11 | 0.55 | 19.99 | 20.13 | 19.92 | 148005 |
| 1732142400 | 19.98 | 0.04 | 0.20 | 19.96 | 19.99 | 19.92 | 79721 |
| 1732056000 | 19.94 | 0.05 | 0.25 | 19.83 | 19.94 | 19.78 | 146522 |
| 1731969600 | 19.89 | 0.09 | 0.45 | 19.83 | 19.91 | 19.82 | 151800 |
| 1731710400 | 19.8 | -0.03 | -0.15 | 19.78 | 19.88 | 19.77 | 55542 |
| 1731624000 | 19.83 | 0.07 | 0.35 | 19.76 | 19.86 | 19.75 | 130877 |
| 1731537600 | 19.76 | -0.02 | -0.10 | 19.77 | 19.81 | 19.73 | 77703 |
| 1731451200 | 19.78 | -0.03 | -0.15 | 19.84 | 19.84 | 19.72 | 57190 |
| 1731364800 | 19.81 | 0.07 | 0.35 | 19.8 | 19.88 | 19.8 | 151291 |
| 1731105600 | 19.74 | 0 | 0.00 | 19.75 | 19.75 | 19.67 | 145524 |
| 1731019200 | 19.74 | 0.09 | 0.46 | 19.64 | 19.75 | 19.64 | 97231 |
| 1730932800 | 19.65 | 0.18 | 0.92 | 19.67 | 19.68 | 19.49 | 176828 |
| 1730846400 | 19.47 | 0.08 | 0.41 | 19.39 | 19.47 | 19.38 | 96055 |
| 1730760000 | 19.39 | 0.02 | 0.10 | 19.35 | 19.48 | 19.31 | 132703 |
| 1730497200 | 19.37 | 0.03 | 0.16 | 19.38 | 19.42 | 19.33 | 84561 |
| 1730410800 | 19.34 | -0.16 | -0.82 | 19.45 | 19.46 | 19.29 | 147893 |
| 1730324400 | 19.5 | -0.1 | -0.51 | 19.45 | 19.53 | 19.42 | 119715 |
| 1730238000 | 19.6 | -0.02 | -0.10 | 19.63 | 19.63 | 19.55 | 143945 |
| 1730151600 | 19.62 | 0.1 | 0.51 | 19.54 | 19.64 | 19.53 | 69165 |
| 1729892400 | 19.52 | -0.06 | -0.31 | 19.55 | 19.63 | 19.5 | 76351 |
| 1729806000 | 19.58 | 0.05 | 0.26 | 19.53 | 19.6 | 19.47 | 75416 |
| 1729719600 | 19.53 | -0.01 | -0.05 | 19.52 | 19.55 | 19.44 | 127027 |
| 1729633200 | 19.54 | 0.02 | 0.10 | 19.44 | 19.55 | 19.41 | 75006 |
| 1729546800 | 19.52 | -0.04 | -0.20 | 19.62 | 19.62 | 19.47 | 112167 |
| 1729287600 | 19.56 | -0.02 | -0.10 | 19.59 | 19.59 | 19.51 | 104918 |
| 1729201200 | 19.58 | 0.05 | 0.26 | 19.54 | 19.63 | 19.54 | 233491 |
| 1729114800 | 19.53 | 0.12 | 0.62 | 19.39 | 19.53 | 19.39 | 117961 |
| 1729028400 | 19.41 | 0.07 | 0.36 | 19.36 | 19.43 | 19.32 | 162331 |
| 1728682800 | 19.34 | 0.1 | 0.52 | 19.18 | 19.38 | 19.18 | 177194 |
| 1728596400 | 19.24 | -0.12 | -0.62 | 19.27 | 19.29 | 19.17 | 159452 |
| 1728510000 | 19.36 | 0.05 | 0.26 | 19.27 | 19.37 | 19.27 | 86801 |
| 1728423600 | 19.31 | 0.01 | 0.05 | 19.3 | 19.34 | 19.25 | 100710 |
| 1728337200 | 19.3 | -0.01 | -0.05 | 19.32 | 19.35 | 19.23 | 125109 |
| 1728078000 | 19.31 | 0.1 | 0.52 | 19.3 | 19.34 | 19.29 | 161986 |
| 1727991600 | 19.21 | -0.01 | -0.05 | 19.25 | 19.25 | 19.16 | 104036 |
| 1727905200 | 19.22 | -0.09 | -0.47 | 19.29 | 19.32 | 19.22 | 99819 |
| 1727818800 | 19.31 | -0.03 | -0.16 | 19.32 | 19.34 | 19.19 | 98841 |
| 1727732400 | 19.34 | 0.03 | 0.16 | 19.25 | 19.35 | 19.25 | 75411 |
| 1727473200 | 19.31 | -0.11 | -0.57 | 19.4 | 19.4 | 19.31 | 93697 |
| 1727386800 | 19.42 | 0.12 | 0.62 | 19.34 | 19.47 | 19.34 | 72693 |
| 1727300400 | 19.3 | -0.01 | -0.05 | 19.3 | 19.33 | 19.28 | 116419 |
| 1727214000 | 19.31 | -0.05 | -0.26 | 19.39 | 19.39 | 19.3 | 82286 |
| 1727127600 | 19.36 | -0.04 | -0.21 | 19.44 | 19.44 | 19.29 | 204769 |
| 1726868400 | 19.4 | 0.05 | 0.26 | 19.39 | 19.43 | 19.33 | 154783 |
| 1726782000 | 19.35 | 0.14 | 0.73 | 19.3 | 19.35 | 19.26 | 197210 |
| 1726695600 | 19.21 | -0.04 | -0.21 | 19.3 | 19.3 | 19.18 | 141824 |
| 1726609200 | 19.25 | 0.03 | 0.16 | 19.28 | 19.28 | 19.24 | 133047 |
| 1726522800 | 19.22 | 0.06 | 0.31 | 19.2 | 19.24 | 19.17 | 148671 |
| 1726263600 | 19.16 | 0.05 | 0.26 | 19.18 | 19.19 | 19.12 | 74136 |
| 1726177200 | 19.11 | 0.03 | 0.16 | 19.13 | 19.13 | 19.04 | 93204 |
| 1726090800 | 19.08 | 0.16 | 0.85 | 18.96 | 19.08 | 18.92 | 121635 |
| 1726004400 | 18.92 | 0 | 0.00 | 18.98 | 18.98 | 18.82 | 122554 |
| 1725918000 | 18.92 | 0.19 | 1.01 | 18.84 | 18.93 | 18.82 | 186860 |
| 1725658800 | 18.73 | -0.03 | -0.16 | 18.79 | 18.86 | 18.68 | 258228 |
| 1725572400 | 18.76 | 0.04 | 0.21 | 18.73 | 18.78 | 18.72 | 316288 |
| 1725486000 | 18.72 | 0.1 | 0.54 | 18.63 | 18.72 | 18.6 | 200747 |
| 1725399600 | 18.62 | -0.02 | -0.11 | 18.55 | 18.63 | 18.55 | 167750 |
| 1725054000 | 18.64 | 0.12 | 0.65 | 18.56 | 18.65 | 18.55 | 352487 |
| 1724967600 | 18.52 | 0.02 | 0.11 | 18.49 | 18.59 | 18.49 | 245136 |
| 1724881200 | 18.5 | 0.09 | 0.49 | 18.45 | 18.55 | 18.41 | 221386 |
| 1724794800 | 18.41 | -0.04 | -0.22 | 18.39 | 18.44 | 18.31 | 111582 |
| 1724708400 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
